Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.363,88 -1.836,16 (-3,15%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00155000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 13.68 | 12.90 | 14.90 | -1.13 | -7.63% | 49 | 458 | 105.96% |
| GOOGL240517C00155000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 14.17 | 13.55 | 14.35 | -0.76 | -5.09% | 803 | 14,512 | 48.83% |
| GOOGL240524C00155000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 14.30 | 13.30 | 14.55 | -0.95 | -6.23% | 14 | 2,018 | 38.53% |
| GOOGL240531C00155000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 14.42 | 13.70 | 14.95 | -0.81 | -5.32% | 28 | 340 | 36.04% |
| GOOGL240607C00155000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 15.25 | 13.95 | 15.10 | -1.00 | -6.15% | 5 | 126 | 32.67% |
| GOOGL240614C00155000 | 2024-05-10 11:44AM EDT | 2024-06-14 | 14.26 | 15.10 | 15.65 | -1.69 | -10.60% | 1 | 101 | 33.25% |
| GOOGL240621C00155000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 15.60 | 15.30 | 15.70 | -0.78 | -4.76% | 52 | 10,085 | 30.74% |
| GOOGL240628C00155000 | 2024-05-09 12:47PM EDT | 2024-06-28 | 16.69 | 15.25 | 16.45 | 0.00 | - | 1 | 1 | 32.67% |
| GOOGL240719C00155000 | 2024-05-10 1:49PM EDT | 2024-07-19 | 16.00 | 17.00 | 17.20 | -1.71 | -9.66% | 20 | 4,152 | 30.69% |
| GOOGL240816C00155000 | 2024-05-10 3:02PM EDT | 2024-08-16 | 19.50 | 19.20 | 19.45 | -0.07 | -0.36% | 24 | 1,415 | 33.79% |
| GOOGL240920C00155000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 20.80 | 20.45 | 20.95 | -0.47 | -2.21% | 76 | 4,369 | 33.30% |
| GOOGL241018C00155000 | 2024-05-10 11:40AM EDT | 2024-10-18 | 21.30 | 21.95 | 22.35 | -1.15 | -5.12% | 32 | 1,115 | 33.83% |
| GOOGL241115C00155000 | 2024-05-10 12:25PM EDT | 2024-11-15 | 23.30 | 23.85 | 24.25 | -1.58 | -6.35% | 2 | 330 | 35.61% |
| GOOGL241220C00155000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 25.65 | 25.20 | 25.45 | -0.53 | -2.02% | 2 | 5,437 | 35.24% |
| GOOGL250117C00155000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 26.18 | 26.25 | 26.50 | -1.02 | -3.75% | 4 | 7,659 | 35.29% |
| GOOGL250321C00155000 | 2024-05-10 12:40PM EDT | 2025-03-21 | 28.25 | 28.15 | 29.70 | -1.32 | -4.46% | 18 | 1,957 | 37.17% |
| GOOGL250620C00155000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 33.00 | 30.85 | 32.45 | +0.56 | +1.73% | 7 | 1,486 | 36.97% |
| GOOGL250919C00155000 | 2024-05-09 2:44PM EDT | 2025-09-19 | 36.05 | 33.50 | 37.30 | 0.00 | - | 21 | 88 | 40.13% |
| GOOGL251219C00155000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 38.00 | 37.90 | 40.05 | -2.56 | -6.31% | 1 | 403 | 40.41% |
| GOOGL260116C00155000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 39.80 | 38.45 | 40.25 | 0.00 | - | 1 | 2,102 | 39.73% |
| GOOGL260618C00155000 | 2024-05-09 2:22PM EDT | 2026-06-18 | 43.72 | 42.15 | 45.45 | 0.00 | - | 8 | 34 | 41.40% |
| GOOGL261218C00155000 | 2024-05-10 1:31PM EDT | 2026-12-18 | 46.70 | 46.20 | 50.00 | -0.95 | -1.99% | 20 | 297 | 41.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00155000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 10,905 | 59.38% |
| GOOGL240517P00155000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.15 | 0.18 | 0.19 | -0.06 | -28.57% | 1,760 | 8,180 | 35.35% |
| GOOGL240524P00155000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 367 | 2,698 | 29.59% |
| GOOGL240531P00155000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.51 | 0.00 | - | 204 | 1,278 | 26.91% |
| GOOGL240607P00155000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.68 | 0.65 | 0.70 | +0.03 | +4.62% | 91 | 487 | 25.64% |
| GOOGL240614P00155000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 1.00 | 0.94 | 0.99 | +0.09 | +9.89% | 79 | 213 | 25.66% |
| GOOGL240621P00155000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.13 | 1.11 | 1.16 | +0.06 | +5.61% | 727 | 5,342 | 24.77% |
| GOOGL240628P00155000 | 2024-05-10 3:40PM EDT | 2024-06-28 | 1.42 | 1.19 | 1.45 | +0.12 | +9.23% | 19 | 42 | 24.89% |
| GOOGL240719P00155000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.97 | 1.77 | 1.99 | +0.16 | +8.84% | 733 | 3,038 | 23.63% |
| GOOGL240816P00155000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.60 | +0.05 | +1.45% | 120 | 1,188 | 26.18% |
| GOOGL240920P00155000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 4.50 | 4.35 | 4.45 | +0.25 | +5.88% | 16 | 1,209 | 25.10% |
| GOOGL241018P00155000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 5.65 | 5.05 | 5.20 | +0.80 | +16.49% | 2 | 975 | 24.84% |
| GOOGL241115P00155000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 6.45 | 6.25 | 6.45 | +0.15 | +2.38% | 117 | 1,458 | 25.97% |
| GOOGL241220P00155000 | 2024-05-10 11:46AM EDT | 2024-12-20 | 6.99 | 7.00 | 7.15 | -0.21 | -2.92% | 6 | 773 | 25.39% |
| GOOGL250117P00155000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 7.87 | 7.50 | 7.70 | +0.47 | +6.35% | 14 | 2,376 | 25.07% |
| GOOGL250321P00155000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 9.25 | 9.00 | 10.05 | +0.10 | +1.09% | 1 | 2,445 | 26.65% |
| GOOGL250620P00155000 | 2024-05-10 3:18PM EDT | 2025-06-20 | 10.89 | 8.65 | 10.85 | +0.19 | +1.78% | 7 | 794 | 24.74% |
| GOOGL250919P00155000 | 2024-05-07 12:08PM EDT | 2025-09-19 | 12.10 | 12.00 | 12.75 | 0.00 | - | 6 | 99 | 25.04% |
| GOOGL251219P00155000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 13.45 | 13.35 | 14.40 | 0.00 | - | 2 | 70 | 25.14% |
| GOOGL260116P00155000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 14.43 | 13.90 | 14.80 | +0.48 | +3.44% | 1 | 189 | 25.06% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 2026-06-18 | 16.22 | 15.95 | 17.35 | 0.00 | - | 4 | 4 | 25.29% |
| GOOGL261218P00155000 | 2024-05-10 3:56PM EDT | 2026-12-18 | 18.40 | 17.75 | 19.20 | +0.46 | +2.56% | 1 | 126 | 24.59% |
